Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.75% | 1,900 | 0 | 0 |
13
13.50
13.50
|
2 tháng
(2024-07-22) |
0.20 | 1.50% | 3,800 | 0 | 0 |
11.70
13.50
13.50
|
3 tháng
(2024-06-21) |
-1.20 | -8.16% | 21,300 | 0 | 0 |
11.70
14.70
13.50
|
6 tháng
(2024-03-25) |
-3 | -18.18% | 103,000 | 0 | 0 |
11.70
17.50
13.50
|
12 tháng
(2023-09-25) |
-1.36 | -9.16% | 195,473 | 0 | 0 |
11.70
18
13.50
|
24 tháng
(2022-09-30) |
-9.29 | -40.77% | 394,275 | 0 | 0 |
11.70
23.71
13.50
|
36 tháng
(2021-10-05) |
-5 | -27.02% | 766,041 | 0 | 0 |
11.70
28.48
13.50
|
60 tháng
(2020-05-12) |
4.12 | 43.93% | 917,214 | 0 | 0 |
6.42
28.48
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
16/09/2022 |
21.43
|
600 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
15/09/2022 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
14/09/2022 |
24.07
|
1,100 | 21.88 | 24.07 | 21.88 | 0 | 0 | 0 | |
13/09/2022 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
12/09/2022 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
09/09/2022 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
08/09/2022 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
07/09/2022 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
06/09/2022 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
05/09/2022 |
21.97
|
100 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
31/08/2022 |
21.88
|
1,500 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
30/08/2022 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
29/08/2022 |
24.62
|
100 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
26/08/2022 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
25/08/2022 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
24/08/2022 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
23/08/2022 |
24.89
|
25 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
22/08/2022 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
19/08/2022 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
18/08/2022 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
17/08/2022 |
24.89
|
400 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
16/08/2022 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
15/08/2022 |
21.70
|
8,450 | 21.70 | 21.79 | 21.70 | 0 | 0 | 0 | |
12/08/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
11/08/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
10/08/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
09/08/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
08/08/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
05/08/2022 |
25.53
|
600 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
04/08/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
03/08/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
02/08/2022 |
25.53
|
40 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
01/08/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
29/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
28/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
27/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
26/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
25/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
22/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
21/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
20/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
19/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
18/07/2022 |
25.53
|
19 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
15/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
14/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
13/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
12/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
11/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
08/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
07/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
06/07/2022 |
25.53
|
1,700 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
05/07/2022 |
25.53
|
1,500 | 25.07 | 25.53 | 25.07 | 0 | 0 | 0 | |
04/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
01/07/2022 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
30/06/2022 |
25.53
|
1,000 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
29/06/2022 |
25.53
|
12,800 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
28/06/2022 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
27/06/2022 |
27.35
|
200 | 21.88 | 27.35 | 21.88 | 0 | 0 | 0 | |
24/06/2022: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
24/06/2022 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
23/06/2022 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
22/06/2022 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
21/06/2022 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
20/06/2022 |
21.34
|
200 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
17/06/2022 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
16/06/2022 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
15/06/2022 |
21.51
|
400 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
14/06/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
13/06/2022 |
21.94
|
6,055 | 21.34 | 21.94 | 21.34 | 0 | 0 | 0 | |
10/06/2022 |
21.17
|
100 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
09/06/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
08/06/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
07/06/2022 |
19.79
|
1,200 | 22.37 | 22.37 | 19.79 | 0 | 0 | 0 | |
06/06/2022 |
22.37
|
2,202 | 23.23 | 23.49 | 19.53 | 0 | 0 | 0 | |
03/06/2022 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
02/06/2022 |
20.65
|
200 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
01/06/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
31/05/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
30/05/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
27/05/2022 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
26/05/2022 |
19.88
|
300 | 23.40 | 23.57 | 19.88 | 0 | 0 | 0 | |
25/05/2022 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
24/05/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
23/05/2022 |
17.47
|
300 | 21.42 | 21.42 | 17.47 | 0 | 0 | 0 | |
20/05/2022 |
18.76
|
100 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
19/05/2022 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
18/05/2022 |
20.65
|
1,700 | 20.56 | 23.57 | 20.56 | 0 | 0 | 0 | |
17/05/2022 |
20.82
|
500 | 19.01 | 23.75 | 19.01 | 0 | 0 | 0 | |
16/05/2022 |
23.23
|
4,800 | 20.74 | 23.49 | 17.81 | 0 | 0 | 0 | |
13/05/2022 |
23.66
|
200 | 18.07 | 23.66 | 18.07 | 0 | 0 | 0 | |
12/05/2022 |
20.65
|
600 | 18.84 | 24.52 | 18.84 | 0 | 0 | 0 | |
11/05/2022 |
20.74
|
400 | 21.08 | 25.81 | 20.74 | 0 | 0 | 0 | |
10/05/2022 |
24.09
|
1,400 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
09/05/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
06/05/2022 |
24.18
|
5,400 | 23.23 | 24.18 | 23.23 | 0 | 0 | 0 | |
05/05/2022 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
04/05/2022 |
23.66
|
100 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
29/04/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
28/04/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
27/04/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |